Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.23 | 57.75 | 58.54 | 1,638,233 | -1.72(-2.85%) | |
May 30, 2017 | 61.59 | 61.91 | 59.70 | 60.26 | 3,007,219 | -4.79(-7.36%) |
May 26, 2017 | 64.85 | 65.12 | 63.45 | 65.05 | 569,740 | +0.12(+0.18%) |
May 25, 2017 | 64.52 | 65.39 | 63.86 | 64.93 | 719,782 | +0.58(+0.90%) |
May 24, 2017 | 63.35 | 64.85 | 62.65 | 64.35 | 621,725 | +1.21(+1.92%) |
May 23, 2017 | 64.37 | 64.40 | 62.23 | 63.14 | 609,040 | -0.91(-1.42%) |
May 22, 2017 | 63.40 | 64.59 | 63.26 | 64.05 | 580,446 | +1.02(+1.62%) |
May 19, 2017 | 61.19 | 63.08 | 61.09 | 63.03 | 679,979 | +1.94(+3.18%) |
May 18, 2017 | 60.00 | 61.42 | 59.54 | 61.09 | 548,540 | +1.08(+1.80%) |
May 17, 2017 | 62.18 | 62.80 | 59.96 | 60.01 | 933,832 | -3.58(-5.63%) |
May 16, 2017 | 61.51 | 63.75 | 61.00 | 63.59 | 935,971 | +1.97(+3.20%) |
May 15, 2017 | 60.00 | 61.97 | 59.55 | 61.62 | 766,524 | +1.70(+2.84%) |
May 12, 2017 | 59.55 | 59.95 | 59.04 | 59.92 | 304,929 | +0.19(+0.32%) |
May 11, 2017 | 59.44 | 60.11 | 58.16 | 59.73 | 462,675 | +0.17(+0.29%) |
May 10, 2017 | 57.72 | 60.05 | 57.40 | 59.56 | 650,550 | +1.58(+2.73%) |
May 09, 2017 | 57.51 | 58.15 | 57.03 | 57.98 | 359,354 | +0.55(+0.96%) |
May 08, 2017 | 58.25 | 58.28 | 57.14 | 57.43 | 404,200 | -0.81(-1.39%) |
May 05, 2017 | 57.26 | 58.25 | 56.60 | 58.24 | 437,119 | +1.18(+2.07%) |
May 04, 2017 | 56.97 | 57.49 | 56.36 | 57.06 | 259,891 | +0.20(+0.35%) |
May 03, 2017 | 57.18 | 57.18 | 55.82 | 56.86 | 438,033 | -0.59(-1.03%) |
May 02, 2017 | 57.50 | 57.89 | 56.84 | 57.45 | 602,053 | +0.00(+0.00%) |
May 01, 2017 | 56.20 | 57.51 | 55.78 | 57.45 | 439,942 | +1.23(+2.19%) |
Apr 28, 2017 | 57.00 | 57.52 | 56.17 | 56.22 | 597,261 | -0.73(-1.28%) |
Apr 27, 2017 | 56.00 | 57.36 | 55.58 | 56.95 | 797,217 | +1.51(+2.72%) |
Apr 26, 2017 | 55.89 | 56.04 | 54.62 | 55.44 | 748,450 | -0.40(-0.72%) |
Apr 25, 2017 | 54.87 | 56.21 | 54.72 | 55.84 | 720,159 | +0.99(+1.80%) |
Apr 24, 2017 | 53.90 | 54.91 | 53.67 | 54.85 | 734,520 | +1.50(+2.81%) |
Apr 21, 2017 | 52.78 | 53.54 | 52.19 | 53.35 | 542,190 | +0.55(+1.04%) |
Apr 20, 2017 | 52.35 | 53.28 | 51.93 | 52.80 | 598,035 | +0.78(+1.50%) |
Apr 19, 2017 | 50.84 | 52.29 | 50.84 | 52.02 | 818,015 | +1.65(+3.28%) |
Apr 18, 2017 | 50.07 | 50.42 | 49.49 | 50.37 | 735,284 | -0.08(-0.16%) |
Apr 17, 2017 | 50.77 | 51.12 | 49.98 | 50.45 | 590,541 | -0.26(-0.51%) |
Apr 13, 2017 | 51.37 | 51.89 | 50.46 | 50.71 | 803,411 | -0.93(-1.80%) |
Apr 12, 2017 | 52.88 | 52.97 | 51.38 | 51.64 | 784,393 | -1.41(-2.66%) |
Apr 11, 2017 | 53.57 | 53.87 | 52.85 | 53.05 | 660,986 | -0.81(-1.50%) |
Apr 10, 2017 | 54.57 | 54.75 | 53.40 | 53.86 | 887,767 | -0.67(-1.23%) |
Apr 07, 2017 | 54.99 | 55.68 | 54.42 | 54.53 | 445,722 | -0.37(-0.67%) |
Apr 06, 2017 | 54.50 | 55.52 | 54.20 | 54.90 | 600,647 | +0.17(+0.31%) |
Apr 05, 2017 | 54.24 | 56.74 | 54.24 | 54.73 | 1,055,517 | +0.52(+0.96%) |
Apr 04, 2017 | 54.69 | 55.39 | 54.17 | 54.21 | 468,098 | -0.93(-1.69%) |
Apr 03, 2017 | 54.75 | 55.32 | 54.50 | 55.14 | 581,843 | +0.43(+0.79%) |
Mar 31, 2017 | 55.28 | 55.64 | 54.11 | 54.71 | 1,074,305 | -0.83(-1.49%) |
Mar 30, 2017 | 55.23 | 56.02 | 55.07 | 55.54 | 657,997 | +0.14(+0.25%) |
Mar 29, 2017 | 56.01 | 56.27 | 55.07 | 55.40 | 423,761 | -0.40(-0.72%) |
Mar 28, 2017 | 56.23 | 56.76 | 55.11 | 55.80 | 475,902 | -0.26(-0.46%) |
Mar 27, 2017 | 54.24 | 56.12 | 53.90 | 56.06 | 628,456 | +1.37(+2.51%) |
Mar 24, 2017 | 54.79 | 55.64 | 54.26 | 54.69 | 531,865 | +0.30(+0.55%) |
Mar 23, 2017 | 54.34 | 55.05 | 54.10 | 54.39 | 538,004 | -0.19(-0.35%) |
Mar 22, 2017 | 55.03 | 56.02 | 53.98 | 54.58 | 763,223 | -0.55(-1.00%) |
Mar 21, 2017 | 57.73 | 58.37 | 54.95 | 55.13 | 1,079,548 | -2.51(-4.35%) |
Mar 20, 2017 | 56.68 | 58.16 | 56.40 | 57.64 | 1,044,534 | +1.30(+2.31%) |
Mar 17, 2017 | 55.96 | 56.92 | 55.75 | 56.34 | 825,443 | +0.36(+0.64%) |
Mar 16, 2017 | 55.85 | 56.91 | 55.66 | 55.98 | 907,628 | +0.27(+0.48%) |
Mar 15, 2017 | 56.45 | 57.48 | 55.54 | 55.71 | 1,046,340 | -0.24(-0.43%) |
Mar 14, 2017 | 56.47 | 56.82 | 55.78 | 55.95 | 798,460 | -0.72(-1.27%) |
Mar 13, 2017 | 53.75 | 56.87 | 53.75 | 56.67 | 2,435,197 | +3.87(+7.33%) |
Mar 10, 2017 | 53.23 | 53.76 | 52.59 | 52.80 | 921,015 | -0.23(-0.43%) |
Mar 09, 2017 | 54.00 | 54.78 | 52.84 | 53.03 | 874,682 | -0.95(-1.76%) |
Mar 08, 2017 | 53.88 | 54.65 | 53.70 | 53.98 | 657,902 | +0.06(+0.11%) |
Mar 07, 2017 | 54.68 | 55.70 | 53.76 | 53.92 | 791,531 | -1.70(-3.06%) |
Mar 06, 2017 | 55.08 | 55.75 | 54.31 | 55.62 | 821,098 | +0.02(+0.04%) |
Mar 03, 2017 | 56.47 | 56.93 | 55.26 | 55.60 | 811,877 | -1.12(-1.97%) |
Mar 02, 2017 | 56.02 | 58.46 | 55.92 | 56.72 | 1,745,755 | +0.38(+0.67%) |